Skip to main content

ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )

179.28 -0.07 (-0.04%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 154.40 154.79 154.17 154.66 10,242 +2.06(+1.35%)
Jun 29, 2023 152.02 152.64 152.02 152.60 4,290 +0.18(+0.12%)
Jun 28, 2023 151.90 152.55 151.90 152.43 5,479 +0.11(+0.07%)
Jun 27, 2023 151.16 152.51 151.16 152.32 7,228 +1.64(+1.09%)
Jun 26, 2023 150.98 151.71 150.68 150.68 13,475 -0.35(-0.23%)
Jun 23, 2023 150.92 151.46 150.85 151.02 7,180 -1.57(-1.03%)
Jun 22, 2023 151.92 152.63 151.92 152.60 6,753 -0.00(-0.00%)
Jun 21, 2023 152.81 153.27 152.38 152.60 6,239 -0.51(-0.34%)
Jun 20, 2023 153.30 153.33 152.79 153.11 9,510 -1.19(-0.77%)
Jun 16, 2023 155.29 155.37 154.30 154.30 9,886 -0.67(-0.43%)
Jun 15, 2023 153.83 155.08 153.66 154.97 9,181 +1.77(+1.16%)
Jun 14, 2023 153.05 153.65 152.24 153.20 8,870 +0.38(+0.25%)
Jun 13, 2023 152.49 153.05 152.44 152.82 9,003 +1.19(+0.78%)
Jun 12, 2023 150.82 151.64 150.73 151.64 10,254 +1.10(+0.73%)
Jun 09, 2023 150.57 151.22 150.27 150.54 6,628 +0.32(+0.21%)
Jun 08, 2023 149.46 150.54 149.39 150.22 9,525 +0.86(+0.58%)
Jun 07, 2023 150.11 150.54 149.25 149.36 7,739 -0.94(-0.62%)
Jun 06, 2023 149.67 150.30 149.51 150.30 3,979 +0.80(+0.53%)
Jun 05, 2023 149.75 149.99 149.47 149.50 13,844 -0.41(-0.27%)
Jun 02, 2023 149.06 150.12 148.99 149.91 96,972 +2.12(+1.44%)
Jun 01, 2023 146.21 148.03 146.21 147.79 10,794 +1.66(+1.13%)
May 31, 2023 146.11 146.13 145.38 146.13 27,600 -0.97(-0.66%)
May 30, 2023 147.82 147.82 146.65 147.10 42,737 -0.49(-0.33%)
May 26, 2023 146.00 147.71 146.00 147.59 47,032 +1.95(+1.34%)
May 25, 2023 145.78 145.97 145.10 145.64 5,072 +0.62(+0.43%)
May 24, 2023 145.36 145.36 144.69 145.02 24,096 -1.57(-1.07%)
May 23, 2023 147.40 147.80 146.38 146.59 9,300 -1.71(-1.15%)
May 22, 2023 148.27 148.75 148.27 148.30 8,714 +0.18(+0.12%)
May 19, 2023 148.50 148.78 147.87 148.12 339,934 -0.10(-0.07%)
May 18, 2023 147.24 148.22 147.01 148.22 6,815 +0.74(+0.50%)
May 17, 2023 146.69 147.58 146.00 147.47 5,519 +1.37(+0.94%)
May 16, 2023 146.69 146.74 146.10 146.10 8,034 -1.06(-0.72%)
May 15, 2023 146.72 147.24 146.21 147.16 8,578 +0.84(+0.57%)
May 12, 2023 146.75 146.82 145.70 146.32 3,875 -0.36(-0.24%)
May 11, 2023 146.44 146.68 145.87 146.68 5,332 -0.31(-0.21%)
May 10, 2023 147.30 147.34 145.91 146.99 5,310 +0.32(+0.22%)
May 09, 2023 146.35 146.90 146.35 146.66 5,104 -0.67(-0.45%)
May 08, 2023 147.27 147.37 147.00 147.33 8,163 +0.13(+0.09%)
May 05, 2023 145.76 147.33 145.76 147.20 7,398 +2.47(+1.71%)
May 04, 2023 144.91 145.17 144.37 144.72 6,373 -0.58(-0.40%)
May 03, 2023 145.95 146.32 145.31 145.31 6,642 -0.54(-0.37%)
May 02, 2023 146.75 146.75 145.10 145.85 15,865 -1.61(-1.09%)
May 01, 2023 147.33 147.80 147.25 147.46 6,663 -0.02(-0.01%)
Apr 28, 2023 146.05 147.47 146.05 147.47 23,078 +0.81(+0.55%)
Apr 27, 2023 144.97 146.73 144.97 146.66 5,062 +2.53(+1.75%)
Apr 26, 2023 145.04 145.17 144.04 144.13 10,166 -0.27(-0.19%)
Apr 25, 2023 145.90 145.93 144.41 144.41 7,445 -2.32(-1.58%)
Apr 24, 2023 146.50 146.91 146.19 146.73 5,770 +0.10(+0.07%)
Apr 21, 2023 146.50 146.63 145.92 146.63 7,786 +0.12(+0.08%)
Apr 20, 2023 146.73 146.98 146.51 146.51 3,976 -0.56(-0.38%)
Apr 19, 2023 146.66 147.30 146.57 147.07 8,252 -0.35(-0.24%)
Apr 18, 2023 147.60 147.60 147.04 147.42 17,456 +0.41(+0.28%)
Apr 17, 2023 146.63 147.01 146.28 147.01 6,074 +0.38(+0.26%)
Apr 14, 2023 146.92 147.39 146.25 146.63 6,565 -0.56(-0.38%)
Apr 13, 2023 145.91 147.30 145.91 147.19 13,742 +2.25(+1.55%)
Apr 12, 2023 146.14 146.25 144.86 144.94 10,495 -0.33(-0.22%)
Apr 11, 2023 145.42 145.71 145.20 145.26 5,110 +0.31(+0.22%)
Apr 10, 2023 144.05 144.95 143.85 144.95 7,765 +0.03(+0.02%)
Apr 06, 2023 144.29 144.96 143.96 144.92 5,011 +0.48(+0.33%)
Apr 05, 2023 144.85 144.97 144.04 144.44 6,169 -0.57(-0.39%)
Apr 04, 2023 145.75 146.03 144.80 145.01 4,815 -0.61(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.